Indicators

Heritage Financial (NQ: HFWA )

19.08 +0.19 (+1.01%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.882	8.026	7.875	8.026	122,945	+0.15(+1.92%)
Nov 27, 2009	8.026	8.039	7.875	7.875	13,507	-0.27(-3.33%)
Nov 25, 2009	8.171	8.190	8.146	8.146	7,814	-0.04(-0.46%)
Nov 24, 2009	8.165	8.190	7.976	8.184	13,383	-0.01(-0.08%)
Nov 23, 2009	8.190	8.190	8.027	8.190	9,285	+0.00(+0.00%)
Nov 20, 2009	8.108	8.190	8.108	8.190	19,924	+0.08(+0.93%)
Nov 19, 2009	8.134	8.171	8.058	8.115	15,547	-0.08(-0.92%)
Nov 18, 2009	8.234	8.234	8.064	8.190	7,087	-0.08(-0.91%)
Nov 17, 2009	8.247	8.266	8.127	8.266	6,026	+0.00(+0.00%)
Nov 16, 2009	8.165	8.341	8.159	8.266	71,788	+0.12(+1.47%)
Nov 13, 2009	8.045	8.146	7.951	8.146	80,611	+0.10(+1.25%)
Nov 12, 2009	8.115	8.184	8.039	8.045	46,682	-0.05(-0.62%)
Nov 11, 2009	8.096	8.184	7.919	8.096	15,669	+0.06(+0.78%)
Nov 10, 2009	8.140	8.241	8.033	8.033	46,216	-0.16(-1.92%)
Nov 09, 2009	8.052	8.190	8.052	8.190	18,480	+0.19(+2.36%)
Nov 06, 2009	8.001	8.033	7.875	8.001	19,127	-0.07(-0.86%)
Nov 05, 2009	7.963	8.108	7.875	8.071	25,265	+0.16(+2.07%)
Nov 04, 2009	8.064	8.064	7.793	7.907	61,231	-0.12(-1.49%)
Nov 03, 2009	7.907	8.033	7.718	8.026	25,913	+0.07(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.